시장 데이터를 불러오는 중
전체 종목
Connect Biopharma Holdings Limited 과거 주가
Connect Biopharma Holdings Limited - Ordinary Shares · CNTB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Connect Biopharma Holdings Limited - Ordinary Shares · CNTB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,169 | ₩1,237 | ₩1,162 | ₩1,162 | -0.57% | 104.8만 |
| 2026.10.08 | ₩1,242 | ₩1,278 | ₩1,176 | ₩1,177 | -5.27% | 121.1만 |
| 2026.10.07 | ₩1,202 | ₩1,294 | ₩1,189 | ₩1,262 | +5.00% | 122.5만 |
| 2026.10.06 | ₩1,184 | ₩1,309 | ₩1,135 | ₩1,209 | +2.14% | 184만 |
| 2026.10.05 | ₩1,238 | ₩1,296 | ₩1,189 | ₩1,200 | -3.13% | 143.1만 |
| 2026.10.02 | ₩1,309 | ₩1,443 | ₩1,184 | ₩1,238 | -5.41% | 419.6만 |
| 2026.10.01 | ₩1,489 | ₩1,496 | ₩1,260 | ₩1,309 | -12.11% | 794.1만 |
| 2026.09.30 | ₩2,525 | ₩2,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,429 |
| ₩1,469 |
| -41.80% |
| 1.7억 |
| 2026.09.29 | ₩1,416 | ₩1,456 | ₩1,309 | ₩1,325 | -6.42% | 159.7만 |
|---|
| 2026.09.28 | ₩1,443 | ₩1,483 | ₩1,403 | ₩1,443 | 0.00% | 246.1만 |
|---|
| 2026.09.25 | ₩1,456 | ₩1,496 | ₩1,416 | ₩1,443 | -0.92% | 80.4만 |
|---|
| 2026.09.24 | ₩1,429 | ₩1,483 | ₩1,423 | ₩1,469 | +2.80% | 77.8만 |
|---|
| 2026.09.23 | ₩1,616 | ₩1,643 | ₩1,423 | ₩1,429 | -11.57% | 140.5만 |
|---|
| 2026.09.22 | ₩1,710 | ₩1,710 | ₩1,610 | ₩1,623 | -5.08% | 122.4만 |
|---|
| 2026.09.21 | ₩1,697 | ₩1,777 | ₩1,603 | ₩1,763 | +3.94% | 135.2만 |
|---|
| 2026.09.18 | ₩1,670 | ₩1,763 | ₩1,670 | ₩1,710 | +2.40% | 127.3만 |
|---|
| 2026.09.17 | ₩1,630 | ₩1,730 | ₩1,483 | ₩1,723 | +5.74% | 181.1만 |
|---|
| 2026.09.16 | ₩1,523 | ₩1,843 | ₩1,510 | ₩1,656 | +8.77% | 342만 |
|---|
| 2026.09.15 | ₩1,697 | ₩1,737 | ₩1,417 | ₩1,563 | -7.87% | 1168.6만 |
|---|
| 2026.09.14 | ₩2,391 | ₩2,431 | ₩2,111 | ₩2,304 | -3.63% | 268.5만 |
|---|
| 2026.09.11 | ₩2,765 | ₩2,804 | ₩2,592 | ₩2,725 | -1.45% | 87.5만 |
|---|
| 2026.09.10 | ₩2,658 | ₩2,772 | ₩2,551 | ₩2,752 | +3.52% | 76.4만 |
|---|
| 2026.09.09 | ₩2,551 | ₩2,805 | ₩2,525 | ₩2,685 | +5.24% | 96만 |
|---|
| 2026.09.08 | ₩2,565 | ₩2,632 | ₩2,405 | ₩2,551 | -0.52% | 118.7만 |
|---|
| 2026.09.04 | ₩2,672 | ₩2,712 | ₩2,324 | ₩2,458 | -8.00% | 240.5만 |
|---|
| 2026.09.03 | ₩3,780 | ₩3,914 | ₩2,538 | ₩2,578 | -31.80% | 376만 |
|---|
| 2026.09.02 | ₩3,166 | ₩3,818 | ₩3,166 | ₩3,687 | +16.46% | 260.8만 |
|---|
| 2026.09.01 | ₩2,939 | ₩3,226 | ₩2,872 | ₩3,153 | +7.27% | 197.7만 |
|---|
| 2026.08.31 | ₩3,032 | ₩3,139 | ₩2,885 | ₩2,939 | -3.08% | 56.8만 |
|---|
| 2026.08.28 | ₩3,099 | ₩3,099 | ₩2,939 | ₩2,979 | -3.88% | 33.9만 |
|---|
| 2026.08.27 | ₩3,126 | ₩3,206 | ₩3,019 | ₩3,046 | -2.56% | 55.2만 |
|---|
| 2026.08.26 | ₩3,300 | ₩3,344 | ₩3,113 | ₩3,113 | -5.67% | 39.5만 |
|---|
| 2026.08.25 | ₩3,113 | ₩3,313 | ₩3,113 | ₩3,273 | +5.15% | 63.6만 |
|---|
| 2026.08.24 | ₩3,179 | ₩3,179 | ₩3,006 | ₩3,072 | -3.36% | 42.8만 |
|---|
| 2026.08.21 | ₩3,072 | ₩3,166 | ₩2,952 | ₩3,153 | +2.61% | 44.5만 |
|---|
| 2026.08.20 | ₩3,313 | ₩3,500 | ₩3,019 | ₩3,046 | -8.06% | 57.3만 |
|---|
| 2026.08.19 | ₩3,326 | ₩3,444 | ₩3,259 | ₩3,286 | -1.20% | 45.1만 |
|---|
| 2026.08.18 | ₩3,340 | ₩3,433 | ₩3,226 | ₩3,246 | -2.80% | 32만 |
|---|
| 2026.08.17 | ₩3,433 | ₩3,487 | ₩3,300 | ₩3,326 | -3.11% | 57.8만 |
|---|
| 2026.08.14 | ₩3,393 | ₩3,433 | ₩3,153 | ₩3,406 | +0.39% | 21.2만 |
|---|
| 2026.08.13 | ₩3,113 | ₩3,527 | ₩3,113 | ₩3,393 | +9.01% | 80.6만 |
|---|
| 2026.08.12 | ₩3,006 | ₩3,173 | ₩2,992 | ₩3,113 | +3.56% | 37.2만 |
|---|
| 2026.08.11 | ₩2,872 | ₩3,006 | ₩2,845 | ₩2,992 | +4.19% | 31.6만 |
|---|
| 2026.08.10 | ₩2,939 | ₩2,986 | ₩2,819 | ₩2,872 | -2.27% | 52만 |
|---|
| 2026.08.07 | ₩2,939 | ₩2,992 | ₩2,885 | ₩2,946 | +0.23% | 33.8만 |
|---|
| 2026.08.06 | ₩2,912 | ₩3,006 | ₩2,845 | ₩2,926 | +0.46% | 55.2만 |
|---|
| 2026.08.05 | ₩2,832 | ₩2,966 | ₩2,759 | ₩2,912 | +2.83% | 52.8만 |
|---|
| 2026.08.04 | ₩2,738 | ₩2,859 | ₩2,725 | ₩2,765 | +0.98% | 26.8만 |
|---|
| 2026.08.03 | ₩2,752 | ₩2,792 | ₩2,612 | ₩2,632 | -4.37% | 25.9만 |
|---|
| 2026.07.31 | ₩2,779 | ₩2,832 | ₩2,658 | ₩2,698 | -2.88% | 29.7만 |
|---|
| 2026.07.30 | ₩2,738 | ₩2,892 | ₩2,738 | ₩2,792 | +1.95% | 10만 |
|---|
| 2026.07.29 | ₩2,805 | ₩2,812 | ₩2,685 | ₩2,738 | -2.38% | 15.4만 |
|---|
| 2026.07.28 | ₩2,805 | ₩2,819 | ₩2,701 | ₩2,779 | -0.95% | 21.6만 |
|---|
| 2026.07.27 | ₩2,872 | ₩2,939 | ₩2,779 | ₩2,805 | -2.33% | 19만 |
|---|
| 2026.07.24 | ₩2,952 | ₩2,999 | ₩2,792 | ₩2,859 | -3.17% | 32.8만 |
|---|
| 2026.07.23 | ₩2,872 | ₩2,992 | ₩2,859 | ₩2,939 | +2.33% | 23.8만 |
|---|
| 2026.07.22 | ₩2,926 | ₩2,992 | ₩2,885 | ₩2,939 | +0.46% | 18.3만 |
|---|
| 2026.07.21 | ₩2,966 | ₩2,992 | ₩2,888 | ₩2,952 | -0.45% | 18.8만 |
|---|
| 2026.07.20 | ₩3,126 | ₩3,193 | ₩2,859 | ₩2,939 | -5.98% | 60.4만 |
|---|
| 2026.07.17 | ₩3,113 | ₩3,300 | ₩3,086 | ₩3,179 | +2.15% | 38.1만 |
|---|
| 2026.07.16 | ₩3,206 | ₩3,259 | ₩3,059 | ₩3,119 | -2.71% | 27.8만 |
|---|
| 2026.07.15 | ₩3,153 | ₩3,273 | ₩3,079 | ₩3,246 | +2.97% | 52.1만 |
|---|
| 2026.07.14 | ₩2,992 | ₩3,467 | ₩2,966 | ₩3,146 | +5.13% | 111.9만 |
|---|
| 2026.07.13 | ₩3,326 | ₩3,326 | ₩2,979 | ₩3,019 | -9.24% | 48.6만 |
|---|
| 2026.07.10 | ₩3,473 | ₩3,780 | ₩3,206 | ₩3,353 | -3.46% | 72.7만 |
|---|
| 2026.07.09 | ₩3,086 | ₩3,714 | ₩3,026 | ₩3,553 | +15.15% | 246.7만 |
|---|
| 2026.07.08 | ₩3,006 | ₩3,099 | ₩2,865 | ₩2,966 | -1.33% | 67.2만 |
|---|
| 2026.07.07 | ₩3,153 | ₩3,166 | ₩2,939 | ₩2,952 | -6.36% | 32.1만 |
|---|
| 2026.07.06 | ₩3,273 | ₩3,286 | ₩3,072 | ₩3,153 | -3.67% | 36.6만 |
|---|
| 2026.07.02 | ₩3,193 | ₩3,340 | ₩3,139 | ₩3,286 | +2.93% | 44.7만 |
|---|
| 2026.07.01 | ₩3,273 | ₩3,353 | ₩3,126 | ₩3,193 | -2.45% | 37.7만 |
|---|
| 2026.06.30 | ₩3,206 | ₩3,313 | ₩3,166 | ₩3,179 | -0.83% | 59.2만 |
|---|
| 2026.06.29 | ₩3,019 | ₩3,213 | ₩2,885 | ₩3,179 | +5.31% | 40.4만 |
|---|
| 2026.06.26 | ₩2,832 | ₩3,086 | ₩2,779 | ₩2,926 | +3.30% | 248.9만 |
|---|
| 2026.06.25 | ₩2,859 | ₩2,912 | ₩2,738 | ₩2,765 | -3.27% | 16.8만 |
|---|
| 2026.06.24 | ₩2,805 | ₩2,912 | ₩2,725 | ₩2,832 | +0.95% | 31.2만 |
|---|
| 2026.06.23 | ₩2,592 | ₩2,825 | ₩2,565 | ₩2,792 | +7.73% | 31.3만 |
|---|
| 2026.06.22 | ₩2,845 | ₩2,845 | ₩2,572 | ₩2,658 | -6.57% | 124.7만 |
|---|
| 2026.06.18 | ₩2,779 | ₩2,881 | ₩2,578 | ₩2,672 | -3.85% | 20.4만 |
|---|
| 2026.06.17 | ₩2,698 | ₩2,926 | ₩2,665 | ₩2,779 | +2.97% | 35.5만 |
|---|
| 2026.06.16 | ₩2,738 | ₩2,792 | ₩2,598 | ₩2,658 | -2.93% | 25.6만 |
|---|
| 2026.06.15 | ₩2,952 | ₩3,044 | ₩2,665 | ₩2,752 | -6.79% | 33만 |
|---|
| 2026.06.12 | ₩2,805 | ₩2,905 | ₩2,765 | ₩2,832 | +0.95% | 17.4만 |
|---|
| 2026.06.11 | ₩2,779 | ₩2,872 | ₩2,752 | ₩2,805 | +0.96% | 34.5만 |
|---|
| 2026.06.10 | ₩2,832 | ₩2,966 | ₩2,759 | ₩2,779 | -1.89% | 18.4만 |
|---|
| 2026.06.09 | ₩2,979 | ₩3,059 | ₩2,759 | ₩2,832 | -4.93% | 33.9만 |
|---|
| 2026.06.08 | ₩3,006 | ₩3,006 | ₩2,819 | ₩2,939 | -2.22% | 20.4만 |
|---|
| 2026.06.05 | ₩3,086 | ₩3,243 | ₩2,845 | ₩2,899 | -6.06% | 27.8만 |
|---|
| 2026.06.04 | ₩3,032 | ₩3,179 | ₩3,006 | ₩3,072 | +1.32% | 35.7만 |
|---|
| 2026.06.03 | ₩3,286 | ₩3,313 | ₩2,959 | ₩2,979 | -9.35% | 44.3만 |
|---|
| 2026.06.02 | ₩3,126 | ₩3,153 | ₩2,872 | ₩2,872 | -8.12% | 22.7만 |
|---|
| 2026.06.01 | ₩3,326 | ₩3,346 | ₩3,113 | ₩3,126 | -6.02% | 12.6만 |
|---|
| 2026.05.29 | ₩3,206 | ₩3,366 | ₩3,072 | ₩3,326 | +3.75% | 26.7만 |
|---|
| 2026.05.28 | ₩3,179 | ₩3,313 | ₩3,166 | ₩3,179 | 0.00% | 11.6만 |
|---|
| 2026.05.27 | ₩3,206 | ₩3,420 | ₩3,193 | ₩3,206 | 0.00% | 25.3만 |
|---|
| 2026.05.26 | ₩3,273 | ₩3,634 | ₩3,186 | ₩3,206 | -2.04% | 50.8만 |
|---|
| 2026.05.22 | ₩3,179 | ₩3,273 | ₩3,099 | ₩3,139 | -1.26% | 9.5만 |
|---|
| 2026.05.21 | ₩3,153 | ₩3,219 | ₩3,046 | ₩3,153 | 0.00% | 11.6만 |
|---|
| 2026.05.20 | ₩2,952 | ₩3,185 | ₩2,926 | ₩3,086 | +4.52% | 20.1만 |
|---|
| 2026.05.19 | ₩3,126 | ₩3,126 | ₩2,926 | ₩2,926 | -6.41% | 13만 |
|---|
| 2026.05.18 | ₩3,193 | ₩3,233 | ₩3,113 | ₩3,179 | -0.42% | 13.1만 |
|---|
| 2026.05.15 | ₩3,233 | ₩3,313 | ₩3,113 | ₩3,179 | -1.65% | 11.4만 |
|---|
| 2026.05.14 | ₩3,313 | ₩3,460 | ₩3,206 | ₩3,313 | 0.00% | 16만 |
|---|
| 2026.05.13 | ₩3,460 | ₩3,607 | ₩3,246 | ₩3,273 | -5.41% | 21만 |
|---|
| 2026.05.12 | ₩3,179 | ₩3,593 | ₩3,153 | ₩3,580 | +12.61% | 23.4만 |
|---|
| 2026.05.11 | ₩3,153 | ₩3,233 | ₩3,099 | ₩3,126 | -0.85% | 11.5만 |
|---|
| 2026.05.08 | ₩3,113 | ₩3,199 | ₩3,032 | ₩3,153 | +1.29% | 9.5만 |
|---|
| 2026.05.07 | ₩3,259 | ₩3,313 | ₩3,072 | ₩3,113 | -4.51% | 12.8만 |
|---|
| 2026.05.06 | ₩3,300 | ₩3,406 | ₩3,259 | ₩3,313 | +0.40% | 6.8만 |
|---|
| 2026.05.05 | ₩3,353 | ₩3,460 | ₩3,246 | ₩3,300 | -1.59% | 22.1만 |
|---|
| 2026.05.04 | ₩3,286 | ₩3,473 | ₩3,273 | ₩3,313 | +0.81% | 18.7만 |
|---|
| 2026.05.01 | ₩3,313 | ₩3,360 | ₩3,206 | ₩3,300 | -0.40% | 4.1만 |
|---|
| 2026.04.30 | ₩3,433 | ₩3,433 | ₩3,230 | ₩3,300 | -3.89% | 10.2만 |
|---|
| 2026.04.29 | ₩3,246 | ₩3,420 | ₩3,119 | ₩3,380 | +4.12% | 12.5만 |
|---|
| 2026.04.28 | ₩3,286 | ₩3,340 | ₩3,139 | ₩3,206 | -2.44% | 14.9만 |
|---|
| 2026.04.27 | ₩3,353 | ₩3,460 | ₩3,246 | ₩3,273 | -2.39% | 14.2만 |
|---|
| 2026.04.24 | ₩3,527 | ₩3,527 | ₩3,233 | ₩3,366 | -4.55% | 15.1만 |
|---|
| 2026.04.23 | ₩3,473 | ₩3,540 | ₩3,300 | ₩3,366 | -3.08% | 23.3만 |
|---|
| 2026.04.22 | ₩3,540 | ₩3,620 | ₩3,433 | ₩3,473 | -1.89% | 21.7만 |
|---|
| 2026.04.21 | ₩3,634 | ₩3,767 | ₩3,406 | ₩3,446 | -5.15% | 45.6만 |
|---|
| 2026.04.20 | ₩3,754 | ₩4,048 | ₩3,487 | ₩3,580 | -4.63% | 41.6만 |
|---|
| 2026.04.17 | ₩4,074 | ₩4,141 | ₩3,754 | ₩3,754 | -7.87% | 38.3만 |
|---|
| 2026.04.16 | ₩3,941 | ₩4,094 | ₩3,941 | ₩3,994 | +1.36% | 24.6만 |
|---|
| 2026.04.15 | ₩4,114 | ₩4,193 | ₩3,807 | ₩3,914 | -4.87% | 24.9만 |
|---|
| 2026.04.14 | ₩3,807 | ₩4,207 | ₩3,787 | ₩4,074 | +7.02% | 52.4만 |
|---|
| 2026.04.13 | ₩3,754 | ₩4,141 | ₩3,593 | ₩3,780 | +0.71% | 39.7만 |
|---|
| 2026.04.10 | ₩3,740 | ₩3,834 | ₩3,634 | ₩3,767 | +0.71% | 20.1만 |
|---|
| 2026.04.09 | ₩3,487 | ₩3,874 | ₩3,446 | ₩3,714 | +6.51% | 27.1만 |
|---|
| 2026.04.08 | ₩3,834 | ₩3,834 | ₩3,500 | ₩3,513 | -8.36% | 48.4만 |
|---|
| 2026.04.07 | ₩3,767 | ₩3,821 | ₩3,513 | ₩3,767 | 0.00% | 62.5만 |
|---|
| 2026.04.06 | ₩4,008 | ₩4,101 | ₩3,674 | ₩3,821 | -4.67% | 42.8만 |
|---|
| 2026.04.02 | ₩3,874 | ₩4,034 | ₩3,634 | ₩3,994 | +3.10% | 85.9만 |
|---|
| 2026.04.01 | ₩3,553 | ₩3,740 | ₩3,460 | ₩3,634 | +2.26% | 88.8만 |
|---|
| 2026.03.31 | ₩3,714 | ₩4,005 | ₩3,406 | ₩3,500 | -5.76% | 41.8만 |
|---|
| 2026.03.30 | ₩4,836 | ₩4,836 | ₩3,426 | ₩3,874 | -19.89% | 152만 |
|---|
| 2026.03.27 | ₩4,943 | ₩5,103 | ₩4,395 | ₩4,609 | -6.76% | 34.8만 |
|---|
| 2026.03.26 | ₩4,542 | ₩4,996 | ₩4,537 | ₩4,929 | +8.53% | 62.2만 |
|---|
| 2026.03.25 | ₩4,275 | ₩4,609 | ₩4,195 | ₩4,488 | +5.00% | 46.8만 |
|---|
| 2026.03.24 | ₩4,021 | ₩4,221 | ₩3,847 | ₩4,181 | +3.99% | 37.6만 |
|---|
| 2026.03.23 | ₩3,754 | ₩3,981 | ₩3,687 | ₩3,941 | +4.98% | 22.3만 |
|---|
| 2026.03.20 | ₩3,727 | ₩3,847 | ₩3,593 | ₩3,687 | -1.08% | 11.3만 |
|---|
| 2026.03.19 | ₩3,807 | ₩4,008 | ₩3,714 | ₩3,834 | +0.70% | 17.2만 |
|---|
| 2026.03.18 | ₩3,634 | ₩3,714 | ₩3,421 | ₩3,634 | 0.00% | 15.7만 |
|---|
| 2026.03.17 | ₩3,647 | ₩3,742 | ₩3,560 | ₩3,620 | -0.73% | 1.9만 |
|---|
| 2026.03.16 | ₩3,580 | ₩3,798 | ₩3,420 | ₩3,607 | +0.75% | 13.7만 |
|---|
| 2026.03.13 | ₩3,754 | ₩4,048 | ₩3,567 | ₩3,593 | -4.27% | 6.7만 |
|---|
| 2026.03.12 | ₩4,021 | ₩4,034 | ₩3,700 | ₩3,740 | -6.98% | 5.5만 |
|---|
| 2026.03.11 | ₩3,767 | ₩4,061 | ₩3,714 | ₩4,034 | +7.09% | 24.1만 |
|---|
| 2026.03.10 | ₩3,593 | ₩3,941 | ₩3,576 | ₩3,727 | +3.72% | 25.5만 |
|---|
| 2026.03.09 | ₩3,366 | ₩3,600 | ₩3,340 | ₩3,540 | +5.16% | 21.8만 |
|---|
| 2026.03.06 | ₩3,300 | ₩3,446 | ₩3,286 | ₩3,313 | +0.40% | 10만 |
|---|
| 2026.03.05 | ₩3,406 | ₩3,460 | ₩3,280 | ₩3,286 | -3.53% | 5.1만 |
|---|
| 2026.03.04 | ₩3,313 | ₩3,567 | ₩3,206 | ₩3,460 | +4.44% | 12.1만 |
|---|
| 2026.03.03 | ₩3,273 | ₩3,460 | ₩3,166 | ₩3,313 | +1.22% | 25.4만 |
|---|
| 2026.03.02 | ₩3,219 | ₩3,433 | ₩3,219 | ₩3,340 | +3.73% | 12.1만 |
|---|
| 2026.02.27 | ₩3,460 | ₩3,460 | ₩3,166 | ₩3,300 | -4.63% | 9.2만 |
|---|
| 2026.02.26 | ₩3,429 | ₩3,433 | ₩3,300 | ₩3,366 | -1.83% | 5만 |
|---|
| 2026.02.25 | ₩3,313 | ₩3,460 | ₩3,246 | ₩3,460 | +4.44% | 6.6만 |
|---|
| 2026.02.24 | ₩3,473 | ₩3,473 | ₩3,233 | ₩3,273 | -5.77% | 11.3만 |
|---|
| 2026.02.23 | ₩3,513 | ₩3,553 | ₩3,353 | ₩3,473 | -1.14% | 11.8만 |
|---|
| 2026.02.20 | ₩3,834 | ₩3,834 | ₩3,366 | ₩3,540 | -7.67% | 8.1만 |
|---|
| 2026.02.19 | ₩3,967 | ₩3,967 | ₩3,608 | ₩3,874 | -2.36% | 6.9만 |
|---|
| 2026.02.18 | ₩3,847 | ₩4,235 | ₩3,620 | ₩3,914 | +1.74% | 11.9만 |
|---|
| 2026.02.17 | ₩3,607 | ₩3,874 | ₩3,507 | ₩3,794 | +5.19% | 11.1만 |
|---|
| 2026.02.13 | ₩3,286 | ₩3,607 | ₩3,286 | ₩3,473 | +5.69% | 3.9만 |
|---|
| 2026.02.12 | ₩3,513 | ₩3,513 | ₩3,286 | ₩3,300 | -6.08% | 11.3만 |
|---|
| 2026.02.11 | ₩3,500 | ₩3,607 | ₩3,286 | ₩3,580 | +2.29% | 23.8만 |
|---|
| 2026.02.10 | ₩3,580 | ₩3,580 | ₩3,467 | ₩3,540 | -1.12% | 6.9만 |
|---|
| 2026.02.09 | ₩3,153 | ₩3,714 | ₩3,153 | ₩3,634 | +15.25% | 9.7만 |
|---|
| 2026.02.06 | ₩3,126 | ₩3,433 | ₩2,979 | ₩3,246 | +3.85% | 7.1만 |
|---|
| 2026.02.05 | ₩3,099 | ₩3,540 | ₩3,012 | ₩3,072 | -0.86% | 9만 |
|---|
| 2026.02.04 | ₩3,540 | ₩3,540 | ₩3,072 | ₩3,113 | -12.08% | 7.3만 |
|---|
| 2026.02.03 | ₩3,313 | ₩3,740 | ₩3,313 | ₩3,540 | +6.85% | 8.1만 |
|---|
| 2026.02.02 | ₩3,153 | ₩3,366 | ₩3,151 | ₩3,286 | +4.24% | 2.8만 |
|---|
| 2026.01.30 | ₩3,353 | ₩3,366 | ₩3,153 | ₩3,206 | -4.38% | 8.1만 |
|---|
| 2026.01.29 | ₩3,273 | ₩3,460 | ₩3,273 | ₩3,406 | +4.08% | 2.2만 |
|---|
| 2026.01.28 | ₩3,540 | ₩3,540 | ₩3,193 | ₩3,313 | -6.42% | 2.6만 |
|---|
| 2026.01.27 | ₩3,420 | ₩3,580 | ₩3,420 | ₩3,540 | +3.52% | 12.1만 |
|---|
| 2026.01.26 | ₩3,326 | ₩3,660 | ₩3,088 | ₩3,473 | +4.42% | 15.1만 |
|---|
| 2026.01.23 | ₩3,567 | ₩3,664 | ₩3,032 | ₩3,393 | -4.87% | 9.9만 |
|---|
| 2026.01.22 | ₩3,353 | ₩3,847 | ₩3,139 | ₩3,553 | +5.98% | 20.1만 |
|---|
| 2026.01.21 | ₩3,139 | ₩3,460 | ₩3,139 | ₩3,340 | +6.38% | 8.4만 |
|---|
| 2026.01.20 | ₩2,872 | ₩3,340 | ₩2,805 | ₩3,072 | +6.98% | 6.6만 |
|---|
| 2026.01.16 | ₩2,952 | ₩3,206 | ₩2,871 | ₩2,885 | -2.26% | 12.5만 |
|---|
| 2026.01.15 | ₩2,926 | ₩3,072 | ₩2,926 | ₩2,966 | +1.37% | 4.7만 |
|---|
| 2026.01.14 | ₩2,939 | ₩3,020 | ₩2,885 | ₩2,912 | -0.91% | 3.8만 |
|---|
| 2026.01.13 | ₩2,832 | ₩3,019 | ₩2,792 | ₩2,912 | +2.83% | 6.4만 |
|---|
| 2026.01.12 | ₩2,939 | ₩2,939 | ₩2,700 | ₩2,832 | -3.64% | 4.6만 |
|---|
| 2026.01.09 | ₩2,979 | ₩3,006 | ₩2,859 | ₩2,872 | -3.59% | 3.8만 |
|---|
| 2026.01.08 | ₩3,113 | ₩3,146 | ₩2,912 | ₩2,979 | -4.29% | 8.3만 |
|---|
| 2026.01.07 | ₩3,046 | ₩3,166 | ₩2,952 | ₩3,139 | +3.07% | 2.1만 |
|---|
| 2026.01.06 | ₩3,193 | ₩3,266 | ₩3,019 | ₩3,019 | -5.44% | 6.5만 |
|---|
| 2026.01.05 | ₩3,366 | ₩3,366 | ₩3,139 | ₩3,206 | -4.76% | 6.9만 |
|---|
| 2026.01.02 | ₩3,780 | ₩3,780 | ₩3,340 | ₩3,366 | -10.95% | 8.2만 |
|---|
| 2025.12.31 | ₩3,593 | ₩3,767 | ₩3,553 | ₩3,767 | +4.83% | 13.4만 |
|---|
| 2025.12.30 | ₩3,620 | ₩3,634 | ₩3,406 | ₩3,607 | -0.37% | 13.9만 |
|---|
| 2025.12.29 | ₩3,500 | ₩3,674 | ₩3,340 | ₩3,580 | +2.29% | 12.1만 |
|---|
| 2025.12.26 | ₩3,674 | ₩3,861 | ₩3,540 | ₩3,593 | -2.18% | 6.1만 |
|---|
| 2025.12.24 | ₩3,386 | ₩3,807 | ₩3,320 | ₩3,647 | +7.69% | 16.2만 |
|---|
| 2025.12.23 | ₩3,353 | ₩3,487 | ₩3,206 | ₩3,473 | +3.59% | 15.2만 |
|---|
| 2025.12.22 | ₩3,006 | ₩3,540 | ₩3,006 | ₩3,393 | +12.89% | 22.8만 |
|---|
| 2025.12.19 | ₩3,046 | ₩3,206 | ₩2,819 | ₩3,032 | -0.44% | 24.7만 |
|---|
| 2025.12.18 | ₩3,006 | ₩3,086 | ₩2,932 | ₩3,072 | +2.22% | 4만 |
|---|
| 2025.12.17 | ₩3,153 | ₩3,179 | ₩2,712 | ₩3,006 | -4.66% | 23.3만 |
|---|
| 2025.12.16 | ₩3,019 | ₩3,153 | ₩3,019 | ₩3,153 | +4.42% | 8.6만 |
|---|
| 2025.12.15 | ₩3,353 | ₩3,353 | ₩3,034 | ₩3,072 | -8.37% | 5.7만 |
|---|
| 2025.12.12 | ₩3,233 | ₩3,420 | ₩3,206 | ₩3,340 | +3.31% | 11.5만 |
|---|
| 2025.12.11 | ₩3,153 | ₩3,326 | ₩3,032 | ₩3,246 | +2.97% | 10.4만 |
|---|
| 2025.12.10 | ₩3,179 | ₩3,179 | ₩3,086 | ₩3,139 | -1.26% | 8.4만 |
|---|
| 2025.12.09 | ₩3,206 | ₩3,206 | ₩3,059 | ₩3,179 | -0.83% | 8.9만 |
|---|
| 2025.12.08 | ₩3,179 | ₩3,259 | ₩3,086 | ₩3,219 | +1.26% | 12.8만 |
|---|
| 2025.12.05 | ₩3,406 | ₩3,406 | ₩3,153 | ₩3,206 | -5.88% | 29.5만 |
|---|
| 2025.12.04 | ₩3,540 | ₩3,540 | ₩3,340 | ₩3,393 | -4.15% | 6.2만 |
|---|
| 2025.12.03 | ₩3,607 | ₩3,607 | ₩3,340 | ₩3,540 | -1.85% | 50.8만 |
|---|
| 2025.12.02 | ₩3,740 | ₩3,740 | ₩3,360 | ₩3,553 | -5.00% | 17.6만 |
|---|
| 2025.12.01 | ₩3,834 | ₩3,834 | ₩3,660 | ₩3,700 | -3.48% | 15.8만 |
|---|
| 2025.11.28 | ₩3,780 | ₩3,794 | ₩3,366 | ₩3,754 | -0.71% | 21.3만 |
|---|
| 2025.11.26 | ₩3,754 | ₩3,847 | ₩3,607 | ₩3,780 | +0.71% | 58.5만 |
|---|
| 2025.11.25 | ₩3,807 | ₩3,994 | ₩3,647 | ₩3,714 | -2.46% | 12.3만 |
|---|
| 2025.11.24 | ₩4,128 | ₩4,128 | ₩3,723 | ₩3,887 | -5.83% | 243.8만 |
|---|
| 2025.11.21 | ₩3,981 | ₩4,382 | ₩3,794 | ₩4,061 | +2.01% | 54.6만 |
|---|
| 2025.11.20 | ₩4,288 | ₩4,288 | ₩3,433 | ₩4,208 | -1.87% | 92.9만 |
|---|
| 2025.11.19 | ₩3,446 | ₩4,275 | ₩3,340 | ₩4,208 | +22.09% | 187.8만 |
|---|
| 2025.11.18 | ₩3,233 | ₩3,473 | ₩3,019 | ₩3,433 | +6.20% | 146.6만 |
|---|
| 2025.11.17 | ₩2,926 | ₩3,460 | ₩2,740 | ₩3,326 | +13.70% | 225.8만 |
|---|
| 2025.11.14 | ₩2,151 | ₩2,899 | ₩2,124 | ₩2,832 | +31.68% | 104.4만 |
|---|
| 2025.11.13 | ₩2,071 | ₩2,278 | ₩2,030 | ₩2,244 | +8.39% | 20.6만 |
|---|
| 2025.11.12 | ₩2,097 | ₩2,204 | ₩1,990 | ₩2,151 | +2.55% | 23.4만 |
|---|
| 2025.11.11 | ₩2,084 | ₩2,191 | ₩2,017 | ₩2,030 | -2.56% | 3.8만 |
|---|
| 2025.11.10 | ₩2,071 | ₩2,191 | ₩1,957 | ₩2,030 | -1.94% | 4.6만 |
|---|
| 2025.11.07 | ₩2,197 | ₩2,231 | ₩2,044 | ₩2,071 | -5.78% | 14.8만 |
|---|
| 2025.11.06 | ₩2,218 | ₩2,271 | ₩2,137 | ₩2,218 | 0.00% | 3만 |
|---|
| 2025.11.05 | ₩2,218 | ₩2,271 | ₩2,151 | ₩2,251 | +1.51% | 8.3만 |
|---|
| 2025.11.04 | ₩2,164 | ₩2,314 | ₩2,164 | ₩2,244 | +3.70% | 7.1만 |
|---|
| 2025.11.03 | ₩2,324 | ₩2,324 | ₩2,097 | ₩2,204 | -5.17% | 12.3만 |
|---|
| 2025.10.31 | ₩2,271 | ₩2,284 | ₩2,084 | ₩2,284 | +0.59% | 9.5만 |
|---|
| 2025.10.30 | ₩2,097 | ₩2,196 | ₩2,039 | ₩2,071 | -1.27% | 2.6만 |
|---|
| 2025.10.29 | ₩2,124 | ₩2,164 | ₩1,950 | ₩2,115 | -0.44% | 5.5만 |
|---|
| 2025.10.28 | ₩2,177 | ₩2,177 | ₩2,004 | ₩2,057 | -5.52% | 5.8만 |
|---|
| 2025.10.27 | ₩2,212 | ₩2,258 | ₩2,111 | ₩2,137 | -3.38% | 6.1만 |
|---|
| 2025.10.24 | ₩2,164 | ₩2,298 | ₩2,151 | ₩2,271 | +4.94% | 3.2만 |
|---|
| 2025.10.23 | ₩2,172 | ₩2,204 | ₩2,084 | ₩2,164 | -0.37% | 1.9만 |
|---|
| 2025.10.22 | ₩2,298 | ₩2,324 | ₩2,073 | ₩2,077 | -9.59% | 4.6만 |
|---|
| 2025.10.21 | ₩2,264 | ₩2,378 | ₩2,177 | ₩2,258 | -0.29% | 3.9만 |
|---|
| 2025.10.20 | ₩2,324 | ₩2,358 | ₩2,204 | ₩2,351 | +1.15% | 2.5만 |
|---|
| 2025.10.17 | ₩2,431 | ₩2,471 | ₩2,311 | ₩2,311 | -4.95% | 3.7만 |
|---|
| 2025.10.16 | ₩2,498 | ₩2,498 | ₩2,284 | ₩2,445 | -2.14% | 7.6만 |
|---|
| 2025.10.15 | ₩2,391 | ₩2,511 | ₩2,284 | ₩2,498 | +4.47% | 6.9만 |
|---|
| 2025.10.14 | ₩2,445 | ₩2,538 | ₩2,218 | ₩2,431 | -0.55% | 13.8만 |
|---|
| 2025.10.13 | ₩2,525 | ₩2,525 | ₩2,364 | ₩2,431 | -3.70% | 6.7만 |
|---|
| 2025.10.10 | ₩2,672 | ₩2,672 | ₩2,391 | ₩2,485 | -7.00% | 11.5만 |
|---|